Thornburg Core Plus Bond ETF (TPLS)
NASDAQ: TPLS · Real-Time Price · USD
25.37
+0.07 (0.28%)
At close: Jun 26, 2025, 4:00 PM
25.37
0.00 (0.00%)
After-hours: Jun 26, 2025, 4:15 PM EDT
TPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 92 |
| Jun 24, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.31% | 33 |
| Jun 23, 2025 | 25.24 | 25.25 | 25.22 | 25.22 | 25.22 | 0.20% | 1,170 |
| Jun 20, 2025 | 25.11 | 25.17 | 25.11 | 25.17 | 25.17 | 0.14% | 1,554 |
| Jun 18, 2025 | 25.15 | 25.21 | 25.12 | 25.14 | 25.14 | 0.08% | 5,977 |
| Jun 17, 2025 | 25.04 | 25.12 | 25.04 | 25.12 | 25.12 | 0.34% | 604 |
| Jun 16, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.18% | 23 |
| Jun 13, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.34% | 85 |
| Jun 12, 2025 | 25.13 | 25.16 | 25.13 | 25.16 | 25.16 | 0.34% | 1,366 |
| Jun 11, 2025 | 25.07 | 25.12 | 25.05 | 25.08 | 25.08 | 0.34% | 2,260 |
| Jun 10, 2025 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | 0.12% | 1,610 |
| Jun 9, 2025 | 24.97 | 24.97 | 24.96 | 24.96 | 24.96 | 0.20% | 191 |
| Jun 6, 2025 | 24.96 | 24.96 | 24.91 | 24.91 | 24.91 | -0.52% | 277 |
| Jun 5, 2025 | 25.07 | 25.07 | 25.04 | 25.04 | 25.04 | -0.16% | 349 |
| Jun 4, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.60% | 173 |
| Jun 3, 2025 | 24.94 | 24.96 | 24.93 | 24.93 | 24.93 | 0.02% | 13,176 |
| Jun 2, 2025 | 24.95 | 24.95 | 24.91 | 24.93 | 24.93 | -0.28% | 906 |
| May 30, 2025 | 24.98 | 25.04 | 24.97 | 25.00 | 25.00 | 0.16% | 2,380 |
| May 29, 2025 | 24.96 | 25.00 | 24.95 | 24.96 | 24.96 | -0.02% | 675 |
| May 28, 2025 | 24.94 | 24.97 | 24.93 | 24.96 | 24.87 | -0.26% | 8,745 |
| May 27, 2025 | 25.01 | 25.04 | 25.00 | 25.03 | 24.94 | 0.70% | 3,907 |
| May 23, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.76 | 0.02% | 103 |
| May 22, 2025 | 24.75 | 24.85 | 24.75 | 24.85 | 24.76 | 0.22% | 3,055 |
| May 21, 2025 | 24.87 | 24.91 | 24.79 | 24.79 | 24.70 | -0.62% | 4,218 |
| May 20, 2025 | 24.95 | 24.97 | 24.94 | 24.95 | 24.86 | -0.22% | 2,196 |
| May 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.91 | -0.10% | 66 |
| May 16, 2025 | 25.05 | 25.06 | 25.03 | 25.03 | 24.94 | 0.18% | 4,608 |
| May 15, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.89 | 0.52% | 829 |
| May 14, 2025 | 24.87 | 24.91 | 24.85 | 24.85 | 24.76 | -0.28% | 660 |
| May 13, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.83 | -0.14% | 19 |
| May 12, 2025 | 24.98 | 25.01 | 24.96 | 24.96 | 24.87 | -0.42% | 2,038 |
| May 9, 2025 | 25.07 | 25.08 | 25.06 | 25.06 | 24.97 | 0.14% | 2,080 |
| May 8, 2025 | 25.10 | 25.10 | 25.02 | 25.02 | 24.94 | -0.46% | 3,947 |
| May 7, 2025 | 25.15 | 25.20 | 25.14 | 25.14 | 25.05 | 0.24% | 719 |
| May 6, 2025 | 25.00 | 25.08 | 25.00 | 25.08 | 24.99 | 0.16% | 20,357 |
| May 5, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.95 | -0.26% | 73 |
| May 2, 2025 | 25.09 | 25.15 | 25.09 | 25.11 | 25.02 | -0.34% | 816 |
| May 1, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.10 | -0.42% | 98 |
| Apr 30, 2025 | 25.27 | 25.30 | 25.26 | 25.30 | 25.21 | 0.06% | 2,281 |
| Apr 29, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.19 | -0.10% | 500 |
| Apr 28, 2025 | 25.32 | 25.32 | 25.31 | 25.31 | 25.12 | 0.24% | 344 |
| Apr 25, 2025 | 25.22 | 25.25 | 25.21 | 25.25 | 25.06 | 0.38% | 2,350 |
| Apr 24, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.97 | 0.56% | 171 |
| Apr 23, 2025 | 25.13 | 25.13 | 25.01 | 25.01 | 24.83 | 0.24% | 494 |
| Apr 22, 2025 | 24.99 | 24.99 | 24.95 | 24.95 | 24.77 | 0.16% | 165 |
| Apr 21, 2025 | 25.02 | 25.02 | 24.91 | 24.91 | 24.73 | -0.52% | 175 |
| Apr 17, 2025 | 25.09 | 25.09 | 25.04 | 25.04 | 24.86 | -0.22% | 1,369 |
| Apr 16, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.91 | 0.33% | 516 |
| Apr 15, 2025 | 24.96 | 25.05 | 24.96 | 25.01 | 24.83 | 0.18% | 1,260 |
| Apr 14, 2025 | 24.94 | 25.00 | 24.94 | 24.97 | 24.79 | 0.55% | 275 |